Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

114.14 +0.96 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 0.8927 0.9860 0.9860 0.9860 19,223 +0.14(+16.27%)
Dec 30, 2009 0.8480 0.8630 0.8480 0.8480 14,205 +0.00(+0.48%)
Dec 29, 2009 0.8927 0.8927 0.8440 0.8440 25,860 -0.02(-1.89%)
Dec 28, 2009 0.8724 0.9129 0.8602 0.8602 10,905 -0.01(-1.40%)
Dec 24, 2009 0.8724 0.8724 0.8724 0.8724 7,366 +0.01(+0.84%)
Dec 23, 2009 0.9129 0.9129 0.8602 0.8651 28,342 -0.02(-1.75%)
Dec 22, 2009 0.8561 0.9129 0.8561 0.8805 17,806 +0.01(+1.40%)
Dec 21, 2009 0.8967 0.8967 0.8643 0.8683 18,713 -0.03(-3.17%)
Dec 18, 2009 0.9413 0.9413 0.8967 0.8967 17,628 -0.04(-3.91%)
Dec 17, 2009 0.9332 0.9332 0.9332 0.9332 4,929 -0.06(-6.50%)
Dec 16, 2009 0.9698 1.002 0.9698 0.9982 9,365 +0.06(+6.96%)
Dec 15, 2009 0.9982 0.9982 0.9332 0.9332 22,008 +0.02(+1.77%)
Dec 14, 2009 0.8927 1.002 0.8845 0.9170 48,761 +0.08(+9.18%)
Dec 11, 2009 0.8521 0.8521 0.8399 0.8399 2,957 -0.08(-8.81%)
Dec 10, 2009 0.8480 0.9332 0.8399 0.9211 15,780 +0.06(+7.08%)
Dec 09, 2009 0.8866 0.8866 0.8602 0.8602 7,654 -0.07(-7.83%)
Dec 08, 2009 0.8399 0.9332 0.8399 0.9332 15,876 +0.08(+9.52%)
Dec 07, 2009 0.9194 0.9194 0.8521 0.8521 874 -0.01(-1.41%)
Dec 04, 2009 0.8724 0.8724 0.8196 0.8643 7,886 +0.04(+5.45%)
Dec 03, 2009 0.9008 0.9008 0.8156 0.8196 7,573 -0.06(-6.53%)
Dec 02, 2009 0.8440 0.8769 0.8115 0.8769 15,196 +0.01(+0.99%)
Dec 01, 2009 0.8440 0.8724 0.8440 0.8683 15,516 +0.00(+0.47%)
Nov 30, 2009 0.9048 0.9048 0.8643 0.8643 2,639 -0.04(-4.05%)
Nov 27, 2009 0.9982 0.9982 0.8967 0.9008 8,133 -0.04(-4.72%)
Nov 25, 2009 0.9616 0.9616 0.9332 0.9454 8,872 -0.01(-0.85%)
Nov 24, 2009 0.9535 0.9535 0.9535 0.9535 9,217 -0.03(-2.89%)
Nov 23, 2009 0.9982 1.002 0.9738 0.9819 14,208 +0.03(+2.98%)
Nov 20, 2009 0.9454 1.002 0.9454 0.9535 16,758 +0.01(+0.86%)
Nov 19, 2009 0.8643 0.9495 0.8521 0.9454 29,143 +0.08(+9.18%)
Nov 18, 2009 1.010 1.010 0.8659 0.8659 2,341 +0.02(+2.60%)
Nov 17, 2009 0.8257 0.8440 0.8237 0.8440 2,033 -0.01(-0.95%)
Nov 16, 2009 0.8399 0.8521 0.8399 0.8521 2,464 +0.03(+3.45%)
Nov 13, 2009 0.9941 0.9941 0.8237 0.8237 492 -0.17(-17.14%)
Nov 12, 2009 0.8927 1.018 0.8480 0.9941 34,018 +0.16(+19.51%)
Nov 11, 2009 0.8196 0.8318 0.7709 0.8318 11,479 +0.03(+3.98%)
Nov 10, 2009 0.8764 0.8886 0.7999 0.7999 11,578 -0.01(-1.18%)
Nov 09, 2009 0.8886 0.8886 0.7344 0.8095 15,312 -0.00(-0.25%)
Nov 06, 2009 0.8115 0.8480 0.7385 0.8115 14,047 +0.00(+0.50%)
Nov 05, 2009 0.8115 0.8521 0.7993 0.8075 24,620 +0.02(+1.92%)
Nov 04, 2009 0.8298 0.8521 0.7101 0.7922 30,646 +0.09(+12.86%)
Nov 03, 2009 0.7304 0.7385 0.6898 0.7020 17,665 -0.07(-9.42%)
Nov 02, 2009 0.6898 0.8927 0.6898 0.7750 31,011 -0.04(-4.50%)
Oct 30, 2009 0.8925 0.9251 0.8115 0.8115 10,343 +0.00(+0.50%)
Oct 29, 2009 0.7750 0.8492 0.7750 0.8075 19,652 -0.02(-2.45%)
Oct 28, 2009 0.8886 0.8886 0.7750 0.8277 36,337 -0.09(-9.73%)
Oct 27, 2009 1.063 1.063 0.9170 0.9170 48,724 -0.15(-13.74%)
Oct 26, 2009 1.059 1.063 1.059 1.063 985 -0.06(-5.76%)
Oct 23, 2009 1.132 1.205 1.102 1.128 13,641 -0.01(-0.71%)
Oct 22, 2009 1.083 1.136 1.059 1.136 53,278 +0.04(+3.32%)
Oct 21, 2009 1.140 1.165 1.100 1.100 15,351 -0.04(-3.90%)
Oct 20, 2009 1.144 1.190 1.140 1.144 4,049 +0.00(+0.00%)
Oct 19, 2009 1.250 1.250 1.140 1.144 26,863 -0.03(-2.72%)
Oct 16, 2009 1.221 1.225 1.140 1.176 13,219 -0.01(-1.06%)
Oct 15, 2009 1.315 1.315 1.189 1.189 44,504 -0.07(-5.46%)
Oct 14, 2009 1.238 1.292 1.238 1.258 9,616 +0.06(+5.41%)
Oct 13, 2009 1.298 1.298 1.189 1.193 7,230 -0.15(-10.91%)
Oct 12, 2009 1.315 1.367 1.254 1.339 47,634 +0.13(+10.73%)
Oct 09, 2009 1.225 1.315 1.209 1.209 13,880 -0.00(-0.33%)
Oct 08, 2009 1.124 1.309 1.124 1.213 57,266 +0.03(+2.75%)
Oct 07, 2009 1.181 1.246 1.181 1.181 36,955 -0.06(-4.59%)
Oct 06, 2009 1.246 1.258 1.209 1.238 38,368 -0.07(-5.57%)
Oct 05, 2009 1.278 1.311 1.246 1.311 106,978 +0.02(+1.89%)
Oct 02, 2009 1.339 1.339 1.286 1.286 13,012 -0.14(-9.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.